Indicators

Arbor Realty Trust (NY: ABR )

13.66 +0.56 (+4.27%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.6043	0.6405	0.5124	0.5124	2,232,611	-0.09(-14.29%)
May 28, 2009	0.6175	0.6175	0.5748	0.5978	597,668	-0.00(-0.55%)
May 27, 2009	0.6175	0.6175	0.5879	0.6010	414,519	-0.02(-2.66%)
May 26, 2009	0.5879	0.6339	0.5748	0.6175	517,718	+0.02(+3.87%)
May 22, 2009	0.5978	0.6240	0.5748	0.5945	385,771	+0.00(+0.00%)
May 21, 2009	0.6339	0.6405	0.5748	0.5945	907,872	-0.05(-7.65%)
May 20, 2009	0.6503	0.7784	0.6306	0.6437	1,835,129	+0.01(+1.55%)
May 19, 2009	0.6142	0.6897	0.5978	0.6339	759,143	+0.00(+0.00%)
May 18, 2009	0.6536	0.6536	0.5682	0.6339	632,649	+0.07(+11.56%)
May 15, 2009	0.6372	0.6372	0.5584	0.5682	696,821	-0.06(-8.95%)
May 14, 2009	0.5715	0.6897	0.5419	0.6240	744,671	+0.04(+7.34%)
May 13, 2009	0.6996	0.7062	0.5715	0.5813	1,473,176	-0.13(-18.81%)
May 12, 2009	0.8441	0.8441	0.7062	0.7160	745,810	-0.10(-12.45%)
May 11, 2009	0.7850	0.8507	0.7226	0.8178	1,095,006	+0.03(+3.75%)
May 08, 2009	1.100	1.100	0.7291	0.7883	2,697,207	-0.23(-22.58%)
May 07, 2009	1.107	1.199	0.9689	1.018	1,255,993	-0.03(-3.13%)
May 06, 2009	1.166	1.212	0.9853	1.051	1,385,398	-0.12(-10.36%)
May 05, 2009	1.324	1.330	0.9886	1.173	4,251,341	-0.12(-9.39%)
May 04, 2009	1.143	1.389	1.084	1.294	2,350,172	+0.23(+21.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.